Equinix, Inc. (REIT) (EQIX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX230616C00540000 | 2023-03-03 4:04PM EDT | 540.00 | 170.85 | 182.00 | 190.90 | 0.00 | - | 7 | 7 | 55.01% |
| EQIX230616C00550000 | 2023-03-31 11:57AM EDT | 550.00 | 168.50 | 172.50 | 181.10 | -12.00 | -6.65% | 3 | 3 | 52.73% |
| EQIX230616C00580000 | 2023-03-07 11:01AM EDT | 580.00 | 131.67 | 144.50 | 153.40 | 0.00 | - | 1 | 0 | 48.32% |
| EQIX230616C00590000 | 2022-11-01 12:34PM EDT | 590.00 | 49.10 | 139.00 | 147.40 | 0.00 | - | - | 5 | 50.76% |
| EQIX230616C00600000 | 2023-03-07 11:01AM EDT | 600.00 | 114.67 | 127.30 | 135.20 | 0.00 | - | 1 | 1 | 45.33% |
| EQIX230616C00620000 | 2022-11-23 12:11PM EDT | 620.00 | 98.53 | 82.00 | 91.00 | 0.00 | - | - | 5 | 0.00% |
| EQIX230616C00630000 | 2022-12-27 1:56PM EDT | 630.00 | 74.40 | 116.00 | 124.00 | 0.00 | - | - | 2 | 52.32% |
| EQIX230616C00640000 | 2023-02-22 4:00PM EDT | 640.00 | 82.95 | 65.00 | 73.00 | 0.00 | - | 3 | 3 | 0.00% |
| EQIX230616C00650000 | 2022-11-10 2:12PM EDT | 650.00 | 63.50 | 80.00 | 89.00 | 0.00 | - | 1 | 0 | 35.73% |
| EQIX230616C00660000 | 2023-03-29 10:03AM EDT | 660.00 | 61.69 | 77.10 | 85.00 | 0.00 | - | 1 | 4 | 38.39% |
| EQIX230616C00670000 | 2023-03-29 10:03AM EDT | 670.00 | 54.26 | 68.80 | 77.40 | 0.00 | - | 1 | 25 | 37.40% |
| EQIX230616C00680000 | 2023-03-31 12:00PM EDT | 680.00 | 59.00 | 61.00 | 70.10 | +18.00 | +43.90% | 1 | 64 | 36.46% |
| EQIX230616C00690000 | 2023-03-30 10:12AM EDT | 690.00 | 45.00 | 55.20 | 63.00 | 0.00 | - | 1 | 152 | 35.48% |
| EQIX230616C00700000 | 2023-03-28 10:49AM EDT | 700.00 | 32.40 | 49.60 | 55.30 | 0.00 | - | 1 | 61 | 33.81% |
| EQIX230616C00710000 | 2023-03-16 12:02PM EDT | 710.00 | 42.20 | 43.50 | 48.00 | 0.00 | - | 34 | 50 | 32.25% |
| EQIX230616C00720000 | 2023-03-31 10:30AM EDT | 720.00 | 34.40 | 37.20 | 41.80 | +14.40 | +72.00% | 3 | 249 | 31.29% |
| EQIX230616C00730000 | 2023-03-24 11:05AM EDT | 730.00 | 16.85 | 31.80 | 36.30 | 0.00 | - | 1 | 12 | 30.58% |
| EQIX230616C00740000 | 2023-03-31 9:42AM EDT | 740.00 | 28.00 | 26.40 | 30.40 | +12.88 | +85.19% | 1 | 35 | 29.27% |
| EQIX230616C00750000 | 2023-03-28 9:30AM EDT | 750.00 | 8.00 | 19.00 | 27.20 | 0.00 | - | 2 | 41 | 29.72% |
| EQIX230616C00760000 | 2023-03-21 9:58AM EDT | 760.00 | 12.85 | 15.10 | 23.90 | 0.00 | - | 1 | 4 | 29.82% |
| EQIX230616C00770000 | 2023-03-21 1:05PM EDT | 770.00 | 8.40 | 12.00 | 16.80 | 0.00 | - | 15 | 30 | 26.47% |
| EQIX230616C00780000 | 2023-03-17 3:56PM EDT | 780.00 | 12.00 | 8.50 | 16.90 | 0.00 | - | 5 | 37 | 28.82% |
| EQIX230616C00790000 | 2023-03-27 2:47PM EDT | 790.00 | 3.90 | 6.00 | 14.00 | 0.00 | - | 3 | 13 | 28.36% |
| EQIX230616C00800000 | 2023-03-27 1:08PM EDT | 800.00 | 3.62 | 5.00 | 11.90 | 0.00 | - | 6 | 60 | 28.33% |
| EQIX230616C00820000 | 2023-03-03 11:34AM EDT | 820.00 | 4.70 | 1.80 | 6.20 | 0.00 | - | 1 | 49 | 25.50% |
| EQIX230616C00840000 | 2023-03-21 12:01PM EDT | 840.00 | 1.90 | 0.00 | 4.50 | 0.00 | - | 1 | 28 | 26.12% |
| EQIX230616C00860000 | 2023-02-09 1:26PM EDT | 860.00 | 11.00 | 0.60 | 5.40 | 0.00 | - | 3 | 5 | 30.38% |
| EQIX230616C00880000 | 2023-02-08 4:39PM EDT | 880.00 | 5.20 | 0.30 | 5.10 | 0.00 | - | 1 | 2 | 32.64% |
| EQIX230616C00900000 | 2023-03-02 12:46PM EDT | 900.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 34.71% |
| EQIX230616C00920000 | 2023-02-15 10:30AM EDT | 920.00 | 5.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 37.19% |
| EQIX230616C00960000 | 2022-12-09 12:19PM EDT | 960.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 41.87% |
| EQIX230616C00980000 | 2023-01-09 4:46PM EDT | 980.00 | 2.20 | 0.00 | 2.30 | 0.00 | - | - | 1 | 37.94% |
| EQIX230616C01020000 | 2023-02-24 12:36PM EDT | 1,020.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 28 | 36.44% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX230616P00270000 | 2023-03-29 3:55PM EDT | 270.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 89.50% |
| EQIX230616P00280000 | 2023-01-13 4:42PM EDT | 280.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 108.29% |
| EQIX230616P00290000 | 2023-01-13 4:42PM EDT | 290.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 104.59% |
| EQIX230616P00320000 | 2023-03-13 1:00PM EDT | 320.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 94.26% |
| EQIX230616P00330000 | 2023-03-13 1:09PM EDT | 330.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 24 | 28 | 91.04% |
| EQIX230616P00340000 | 2023-03-20 2:38PM EDT | 340.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 12 | 28 | 87.59% |
| EQIX230616P00350000 | 2023-03-31 10:03AM EDT | 350.00 | 0.25 | 0.15 | 2.85 | -0.12 | -32.43% | 1 | 4 | 78.50% |
| EQIX230616P00360000 | 2022-10-25 2:04PM EDT | 360.00 | 10.50 | 1.60 | 6.40 | 0.00 | - | - | 100 | 90.11% |
| EQIX230616P00370000 | 2022-11-30 4:56PM EDT | 370.00 | 3.10 | 0.20 | 5.00 | 0.00 | - | 1 | 1 | 80.16% |
| EQIX230616P00400000 | 2023-03-29 9:45AM EDT | 400.00 | 2.32 | 0.05 | 4.80 | 0.00 | - | 2 | 5 | 70.96% |
| EQIX230616P00430000 | 2023-02-17 12:11PM EDT | 430.00 | 1.45 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 63.31% |
| EQIX230616P00440000 | 2022-11-02 1:57PM EDT | 440.00 | 20.80 | 5.00 | 12.00 | 0.00 | - | - | 136 | 80.07% |
| EQIX230616P00450000 | 2023-03-23 3:19PM EDT | 450.00 | 2.27 | 0.05 | 4.80 | -1.69 | -42.68% | 2 | 13 | 58.47% |
| EQIX230616P00460000 | 2023-03-09 3:51PM EDT | 460.00 | 1.55 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 56.13% |
| EQIX230616P00470000 | 2023-02-22 1:18PM EDT | 470.00 | 2.40 | 0.50 | 5.30 | 0.00 | - | 2 | 6 | 55.74% |
| EQIX230616P00480000 | 2023-03-24 1:46PM EDT | 480.00 | 3.25 | 0.05 | 4.80 | 0.00 | - | 1 | 7 | 51.56% |
| EQIX230616P00490000 | 2023-03-24 1:46PM EDT | 490.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 57.03% |
| EQIX230616P00500000 | 2023-03-23 9:59AM EDT | 500.00 | 3.80 | 0.75 | 4.50 | 0.00 | - | 6 | 44 | 53.77% |
| EQIX230616P00510000 | 2023-02-15 3:53PM EDT | 510.00 | 4.00 | 2.90 | 7.70 | 0.00 | - | - | 2 | 53.44% |
| EQIX230616P00520000 | 2023-03-15 9:51AM EDT | 520.00 | 5.10 | 1.30 | 6.10 | 0.00 | - | 1 | 7 | 52.87% |
| EQIX230616P00530000 | 2023-03-30 11:01AM EDT | 530.00 | 3.50 | 0.15 | 4.80 | 0.00 | - | 1 | 2 | 47.49% |
| EQIX230616P00540000 | 2023-03-31 9:46AM EDT | 540.00 | 3.90 | 0.85 | 5.40 | -1.11 | -22.16% | 1 | 7 | 46.53% |
| EQIX230616P00550000 | 2023-03-28 1:44PM EDT | 550.00 | 7.32 | 2.35 | 5.80 | 0.00 | - | 1 | 154 | 45.05% |
| EQIX230616P00560000 | 2023-02-16 11:03AM EDT | 560.00 | 9.91 | 6.70 | 15.00 | 0.00 | - | 1 | 6 | 51.39% |
| EQIX230616P00570000 | 2023-02-16 11:03AM EDT | 570.00 | 10.95 | 7.10 | 16.00 | 0.00 | - | 1 | 13 | 55.92% |
| EQIX230616P00580000 | 2023-02-24 12:07PM EDT | 580.00 | 11.51 | 8.00 | 16.50 | 0.00 | - | 1 | 95 | 53.75% |
| EQIX230616P00590000 | 2023-03-31 11:29AM EDT | 590.00 | 7.01 | 3.50 | 8.10 | -3.19 | -31.27% | 1 | 10 | 39.64% |
| EQIX230616P00600000 | 2023-03-31 11:29AM EDT | 600.00 | 8.01 | 4.70 | 9.40 | -4.42 | -35.56% | 2 | 138 | 39.12% |
| EQIX230616P00610000 | 2023-03-22 10:31AM EDT | 610.00 | 19.19 | 5.10 | 10.60 | 0.00 | - | 1 | 5 | 38.25% |
| EQIX230616P00620000 | 2023-03-27 3:06PM EDT | 620.00 | 15.40 | 5.20 | 13.10 | 0.00 | - | 12 | 13 | 38.76% |
| EQIX230616P00630000 | 2023-03-29 2:12PM EDT | 630.00 | 16.70 | 8.50 | 14.30 | 0.00 | - | 2 | 98 | 37.47% |
| EQIX230616P00640000 | 2023-03-15 1:16PM EDT | 640.00 | 27.50 | 9.00 | 15.50 | 0.00 | - | 1 | 2 | 36.05% |
| EQIX230616P00650000 | 2023-03-24 2:34PM EDT | 650.00 | 31.28 | 12.10 | 18.10 | 0.00 | - | 1 | 45 | 35.88% |
| EQIX230616P00660000 | 2023-03-13 3:35PM EDT | 660.00 | 33.50 | 12.00 | 19.80 | 0.00 | - | 1 | 1 | 34.61% |
| EQIX230616P00670000 | 2023-03-23 2:00PM EDT | 670.00 | 38.30 | 14.80 | 22.60 | 0.00 | - | 1 | 16 | 34.13% |
| EQIX230616P00680000 | 2023-03-22 3:52PM EDT | 680.00 | 45.55 | 17.30 | 25.20 | 0.00 | - | 1 | 6 | 33.24% |
| EQIX230616P00690000 | 2023-03-13 3:38PM EDT | 690.00 | 45.70 | 20.60 | 28.10 | 0.00 | - | 1 | 7 | 32.37% |
| EQIX230616P00700000 | 2023-03-14 11:57AM EDT | 700.00 | 44.60 | 25.80 | 30.10 | 0.00 | - | 2 | 13 | 30.55% |
| EQIX230616P00710000 | 2023-03-13 12:55PM EDT | 710.00 | 55.10 | 27.00 | 35.80 | 0.00 | - | 1 | 5 | 31.37% |
| EQIX230616P00720000 | 2023-03-22 3:52PM EDT | 720.00 | 68.55 | 32.50 | 38.00 | 0.00 | - | 1 | 6 | 29.20% |
| EQIX230616P00730000 | 2023-02-01 3:55PM EDT | 730.00 | 44.50 | 47.10 | 56.00 | 0.00 | - | 2 | 2 | 38.72% |
| EQIX230616P00740000 | 2022-12-16 11:03AM EDT | 740.00 | 90.30 | 54.00 | 60.00 | 0.00 | - | 1 | 1 | 37.37% |
| EQIX230616P00750000 | 2023-03-16 2:17PM EDT | 750.00 | 67.00 | 45.00 | 52.50 | 0.00 | - | 2 | 10 | 26.88% |
| EQIX230616P00760000 | 2023-03-08 12:57PM EDT | 760.00 | 69.09 | 51.00 | 58.30 | 0.00 | - | 1 | 3 | 26.17% |
| EQIX230616P00780000 | 2023-02-21 4:57PM EDT | 780.00 | 88.50 | 111.00 | 119.00 | 0.00 | - | 10 | 3 | 59.98% |
| EQIX230616P00840000 | 2023-01-26 10:44AM EDT | 840.00 | 123.80 | 153.20 | 163.00 | 0.00 | - | - | 1 | 60.33% |
| EQIX230616P00860000 | 2023-01-26 10:44AM EDT | 860.00 | 142.00 | 173.00 | 182.50 | 0.00 | - | - | 1 | 63.96% |
| EQIX230616P00960000 | 2023-02-16 10:36AM EDT | 960.00 | 272.10 | 264.10 | 273.40 | 0.00 | - | - | 0 | 72.61% |
© 2023 Yahoo. All rights reserved.
